RAIL3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 22.10 | -0.37 | -1.65% | 22.69 | 22.69 | 22.10 | 14,867,200 |
27 Mar 2024 | 22.47 | 0.37 | 1.67% | 22.03 | 22.54 | 22.03 | 10,618,000 |
26 Mar 2024 | 22.10 | -0.10 | -0.45% | 22.02 | 22.30 | 21.76 | 5,768,200 |
25 Mar 2024 | 22.20 | 0.33 | 1.51% | 21.88 | 22.27 | 21.75 | 5,133,400 |
22 Mar 2024 | 21.87 | -0.32 | -1.44% | 22.05 | 22.22 | 21.86 | 4,888,200 |
21 Mar 2024 | 22.19 | -0.03 | -0.14% | 22.11 | 22.30 | 21.90 | 27,923,700 |
20 Mar 2024 | 22.22 | 0.09 | 0.41% | 22.06 | 22.29 | 21.85 | 8,197,600 |
19 Mar 2024 | 22.13 | 0.07 | 0.32% | 22.10 | 22.22 | 21.90 | 3,768,000 |
18 Mar 2024 | 22.06 | 0.15 | 0.68% | 22.06 | 22.22 | 21.80 | 16,260,700 |
15 Mar 2024 | 21.91 | -0.36 | -1.62% | 22.10 | 22.18 | 21.91 | 18,254,000 |
14 Mar 2024 | 22.27 | 0.12 | 0.54% | 22.17 | 22.28 | 21.76 | 17,375,300 |
13 Mar 2024 | 22.15 | -0.20 | -0.89% | 22.31 | 22.47 | 22.09 | 7,158,500 |
12 Mar 2024 | 22.35 | 0.10 | 0.45% | 22.39 | 22.46 | 22.03 | 5,400,000 |
11 Mar 2024 | 22.25 | 0.04 | 0.18% | 22.15 | 22.42 | 22.06 | 5,833,200 |
08 Mar 2024 | 22.21 | 0.09 | 0.41% | 22.00 | 22.38 | 21.98 | 2,878,500 |
07 Mar 2024 | 22.12 | -0.23 | -1.03% | 22.24 | 22.31 | 21.98 | 3,338,800 |
06 Mar 2024 | 22.35 | 0.29 | 1.31% | 22.05 | 22.46 | 21.98 | 10,653,400 |
05 Mar 2024 | 22.06 | -0.04 | -0.18% | 22.14 | 22.26 | 21.93 | 8,670,100 |
04 Mar 2024 | 22.10 | -0.16 | -0.72% | 22.26 | 22.33 | 22.03 | 7,588,900 |
01 Mar 2024 | 22.26 | -0.46 | -2.02% | 22.74 | 22.78 | 22.16 | 10,589,400 |
29 Feb 2024 | 22.72 | -0.16 | -0.70% | 22.67 | 22.75 | 22.43 | 9,504,700 |
28 Feb 2024 | 22.88 | -0.17 | -0.74% | 22.98 | 23.07 | 22.77 | 6,140,700 |
27 Feb 2024 | 23.05 | 0.32 | 1.41% | 22.93 | 23.05 | 22.72 | 16,292,000 |
26 Feb 2024 | 22.73 | -0.08 | -0.35% | 22.85 | 22.95 | 22.60 | 11,421,500 |
23 Feb 2024 | 22.81 | -0.08 | -0.35% | 22.99 | 23.12 | 22.80 | 7,771,500 |
22 Feb 2024 | 22.89 | -0.10 | -0.43% | 22.95 | 23.20 | 22.75 | 8,846,900 |
21 Feb 2024 | 22.99 | -0.36 | -1.54% | 23.35 | 23.35 | 22.78 | 9,063,600 |
20 Feb 2024 | 23.35 | 0.11 | 0.47% | 23.20 | 23.45 | 23.04 | 7,374,500 |
19 Feb 2024 | 23.24 | -0.19 | -0.81% | 23.35 | 23.45 | 23.12 | 5,571,200 |
16 Feb 2024 | 23.43 | -0.46 | -1.93% | 23.94 | 23.94 | 23.02 | 14,352,100 |
15 Feb 2024 | 23.89 | 0.06 | 0.25% | 24.00 | 24.00 | 23.57 | 5,588,100 |
14 Feb 2024 | 23.83 | -0.26 | -1.08% | 24.04 | 24.04 | 23.62 | 6,399,600 |
09 Feb 2024 | 24.09 | 0.54 | 2.29% | 23.86 | 24.55 | 23.71 | 22,070,400 |
08 Feb 2024 | 23.55 | 0.09 | 0.38% | 23.34 | 23.60 | 23.24 | 12,935,700 |
07 Feb 2024 | 23.46 | 0.94 | 4.17% | 22.70 | 23.58 | 22.57 | 18,522,800 |
06 Feb 2024 | 22.52 | -0.15 | -0.66% | 22.66 | 23.18 | 22.28 | 15,713,500 |
05 Feb 2024 | 22.67 | -0.17 | -0.74% | 22.83 | 23.09 | 22.61 | 5,289,500 |
02 Feb 2024 | 22.84 | -0.18 | -0.78% | 23.04 | 23.20 | 22.77 | 5,983,200 |
01 Feb 2024 | 23.02 | -0.04 | -0.17% | 23.12 | 23.23 | 22.92 | 7,049,400 |
31 Ene 2024 | 23.06 | 0.43 | 1.90% | 22.90 | 23.58 | 22.82 | 14,655,700 |
30 Ene 2024 | 22.63 | -0.23 | -1.01% | 22.80 | 23.10 | 22.60 | 11,777,500 |
29 Ene 2024 | 22.86 | 0.22 | 0.97% | 22.61 | 22.89 | 22.33 | 5,827,500 |
26 Ene 2024 | 22.64 | 0.19 | 0.85% | 22.56 | 22.83 | 22.32 | 7,899,100 |
25 Ene 2024 | 22.45 | -0.06 | -0.27% | 22.60 | 22.75 | 22.37 | 4,823,600 |
24 Ene 2024 | 22.51 | -0.43 | -1.87% | 22.99 | 23.04 | 22.49 | 7,963,500 |
23 Ene 2024 | 22.94 | 0.66 | 2.96% | 22.39 | 23.02 | 22.15 | 23,394,600 |
22 Ene 2024 | 22.28 | -0.12 | -0.54% | 22.50 | 22.62 | 22.15 | 9,350,900 |
19 Ene 2024 | 22.40 | 0.63 | 2.89% | 21.82 | 22.59 | 21.51 | 17,895,800 |
18 Ene 2024 | 21.77 | -0.25 | -1.14% | 22.17 | 22.18 | 21.68 | 9,141,300 |
17 Ene 2024 | 22.02 | -0.75 | -3.29% | 22.38 | 22.38 | 21.84 | 26,977,100 |
16 Ene 2024 | 22.77 | -0.52 | -2.23% | 23.10 | 23.21 | 22.72 | 10,939,800 |
15 Ene 2024 | 23.29 | -0.18 | -0.77% | 23.46 | 23.51 | 23.15 | 3,910,300 |
12 Ene 2024 | 23.47 | 0.36 | 1.56% | 23.06 | 23.85 | 23.06 | 9,382,800 |
11 Ene 2024 | 23.11 | -0.70 | -2.94% | 23.66 | 23.85 | 23.07 | 9,924,600 |
10 Ene 2024 | 23.81 | 0.31 | 1.32% | 23.50 | 23.92 | 23.19 | 9,332,600 |
09 Ene 2024 | 23.50 | -0.14 | -0.59% | 23.53 | 23.70 | 23.31 | 8,395,500 |
08 Ene 2024 | 23.64 | 0.99 | 4.37% | 22.65 | 23.75 | 22.59 | 10,537,300 |
05 Ene 2024 | 22.65 | 0.25 | 1.12% | 22.22 | 22.74 | 22.22 | 16,550,600 |
04 Ene 2024 | 22.40 | 0.02 | 0.09% | 22.46 | 22.88 | 22.19 | 7,859,600 |
03 Ene 2024 | 22.38 | 0.13 | 0.58% | 22.28 | 22.63 | 22.28 | 18,307,700 |